村上開明堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,995 | 5,000 | 4,955 | 4,995 | +45 | +0.9% | 7,600 |
| 2024/11/28 | 4,970 | 4,970 | 4,915 | 4,950 | -5 | -0.1% | 5,000 |
| 2024/11/27 | 4,975 | 4,975 | 4,900 | 4,955 | -20 | -0.4% | 4,500 |
| 2024/11/26 | 4,965 | 5,040 | 4,910 | 4,975 | +40 | +0.8% | 5,900 |
| 2024/11/25 | 5,090 | 5,100 | 4,870 | 4,935 | -85 | -1.7% | 10,300 |
| 2024/11/22 | 4,965 | 5,030 | 4,950 | 5,020 | +120 | +2.4% | 8,700 |
| 2024/11/21 | 4,970 | 4,970 | 4,705 | 4,900 | -70 | -1.4% | 23,600 |
| 2024/11/20 | 5,090 | 5,090 | 4,950 | 4,970 | -120 | -2.4% | 4,500 |
| 2024/11/19 | 5,140 | 5,140 | 5,070 | 5,090 | -10 | -0.2% | 1,700 |
| 2024/11/18 | 5,160 | 5,160 | 5,070 | 5,100 | -60 | -1.2% | 2,600 |
| 2024/11/15 | 5,170 | 5,190 | 5,100 | 5,160 | -10 | -0.2% | 4,300 |
| 2024/11/14 | 5,180 | 5,260 | 5,140 | 5,170 | -10 | -0.2% | 9,200 |
| 2024/11/13 | 5,100 | 5,260 | 5,030 | 5,180 | +150 | +3% | 14,500 |
| 2024/11/12 | 5,140 | 5,210 | 5,030 | 5,030 | -20 | -0.4% | 9,700 |
| 2024/11/11 | 5,150 | 5,150 | 5,010 | 5,050 | -150 | -2.9% | 11,200 |
| 2024/11/08 | 5,260 | 5,270 | 5,000 | 5,200 | -10 | -0.2% | 15,500 |
| 2024/11/07 | 5,200 | 5,280 | 5,170 | 5,210 | +20 | +0.4% | 11,000 |
| 2024/11/06 | 5,170 | 5,220 | 5,090 | 5,190 | +130 | +2.6% | 14,900 |
| 2024/11/05 | 5,070 | 5,070 | 4,990 | 5,060 | +70 | +1.4% | 10,300 |
| 2024/11/01 | 5,010 | 5,010 | 4,940 | 4,990 | -40 | -0.8% | 2,700 |
| 2024/10/31 | 4,965 | 5,040 | 4,895 | 5,030 | +65 | +1.3% | 10,600 |
| 2024/10/30 | 4,885 | 4,990 | 4,885 | 4,965 | +105 | +2.2% | 6,800 |
| 2024/10/29 | 4,865 | 4,940 | 4,820 | 4,860 | +40 | +0.8% | 10,400 |
| 2024/10/28 | 4,700 | 4,825 | 4,700 | 4,820 | +120 | +2.6% | 3,300 |
| 2024/10/25 | 4,715 | 4,725 | 4,660 | 4,700 | +55 | +1.2% | 7,500 |
| 2024/10/24 | 4,645 | 4,670 | 4,555 | 4,645 | +20 | +0.4% | 3,000 |
| 2024/10/23 | 4,565 | 4,645 | 4,565 | 4,625 | +5 | +0.1% | 5,100 |
| 2024/10/22 | 4,645 | 4,645 | 4,590 | 4,620 | -50 | -1.1% | 4,300 |
| 2024/10/21 | 4,705 | 4,705 | 4,635 | 4,670 | -35 | -0.7% | 5,400 |
| 2024/10/18 | 4,730 | 4,755 | 4,685 | 4,705 | -60 | -1.3% | 2,900 |
| 2024/10/17 | 4,685 | 4,780 | 4,685 | 4,765 | +80 | +1.7% | 3,100 |
| 2024/10/16 | 4,710 | 4,765 | 4,685 | 4,685 | -65 | -1.4% | 6,200 |
| 2024/10/15 | 4,750 | 4,780 | 4,650 | 4,750 | +20 | +0.4% | 5,700 |
| 2024/10/11 | 4,755 | 4,785 | 4,680 | 4,730 | -30 | -0.6% | 4,900 |
| 2024/10/10 | 4,820 | 4,820 | 4,710 | 4,760 | -60 | -1.2% | 5,200 |
| 2024/10/09 | 4,820 | 4,830 | 4,780 | 4,820 | +10 | +0.2% | 4,300 |
| 2024/10/08 | 4,780 | 4,865 | 4,780 | 4,810 | -35 | -0.7% | 4,700 |
| 2024/10/07 | 4,880 | 4,880 | 4,835 | 4,845 | -10 | -0.2% | 3,500 |
| 2024/10/04 | 4,885 | 4,940 | 4,850 | 4,855 | -35 | -0.7% | 5,300 |
| 2024/10/03 | 4,925 | 5,010 | 4,890 | 4,890 | +35 | +0.7% | 10,500 |
| 2024/10/02 | 4,875 | 4,880 | 4,805 | 4,855 | +20 | +0.4% | 4,900 |
| 2024/10/01 | 4,860 | 4,880 | 4,830 | 4,835 | -45 | -0.9% | 7,700 |
| 2024/09/30 | 4,775 | 4,955 | 4,775 | 4,880 | +25 | +0.5% | 23,600 |
| 2024/09/27 | 4,600 | 4,865 | 4,600 | 4,855 | +150 | +3.2% | 19,800 |
| 2024/09/26 | 4,735 | 4,770 | 4,665 | 4,705 | -20 | -0.4% | 6,600 |
| 2024/09/25 | 4,700 | 4,770 | 4,685 | 4,725 | +70 | +1.5% | 7,700 |
| 2024/09/24 | 4,665 | 4,695 | 4,635 | 4,655 | ±0 | ±0% | 5,500 |
| 2024/09/20 | 4,715 | 4,715 | 4,605 | 4,655 | +10 | +0.2% | 5,500 |
| 2024/09/19 | 4,660 | 4,700 | 4,625 | 4,645 | +50 | +1.1% | 5,600 |
| 2024/09/18 | 4,600 | 4,620 | 4,555 | 4,595 | +95 | +2.1% | 6,200 |
101～
150
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「村上開明」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 村上開明 | 553,000円 | +6.5% | +0.9% | 3.25% | 10.67倍 | 0.73倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| 太平洋 | 125,800円 | -2.0% | -10.3% | 4.61% | 6.55倍 | 0.43倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| フタバ | 78,900円 | -3.8% | +20.5% | 5.07% | 5.89倍 | 0.60倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| 日精機 | 110,500円 | -0.8% | -28.2% | 4.52% | 9.60倍 | 0.29倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| ダイハツイン | 172,800円 | -7.6% | -34.2% | 3.59% | 12.54倍 | 0.99倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
市場注目の銘柄
チャート関連のコラム
